神達 (3706)-元大-楊梅券商分點個股進出

台股 » 個股 » 神達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神達

(3706)

可現股當沖

股價
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512張
產業
上市電腦週邊類股▲1.60%
879人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神達 (3706)籌碼相關－元大-楊梅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	298.3	84.67	189.1	84.38	83.00	109.2	39,339	0.28%	大買/大賣/鉅額交易
2024/11/21	246	75.77	376.5	76.92	79.90	-130.5	35,864	-0.36%	大買/大賣/鉅額交易
2024/11/20	457.2	73.66	386.6	73.65	72.70	70.6	32,595	0.22%	大買/大賣/
2024/11/19	191.1	69.00	328.6	70.50	73.20	-137.5	28,643	-0.48%	大買/大賣/鉅額交易
2024/11/18	196.3	68.46	159.4	67.87	66.60	36.9	25,624	0.14%	大買/大賣/
2024/11/15	304.6	70.60	249.4	70.50	68.40	55.2	23,412	0.24%	大買/大賣/
2024/11/14	283.6	64.87	345.3	66.56	69.80	-61.7	20,050	-0.31%	大買/大賣/
2024/11/13	404.1	64.61	327.4	64.88	63.50	76.7	16,355	0.47%	大買/大賣/
2024/11/12	340.6	61.53	388.3	62.30	63.60	-47.7	12,842	-0.37%	大買/大賣/
2024/11/11	0	0.00	14.3	59.40	59.40	-14.3	7,238	-0.20%
2024/11/08	2	53.60	80.4	53.87	54.00	-78.4	6,832	-1.15%
2024/11/07	3	47.90	31	48.41	49.15	-28	5,378	-0.52%
2024/11/06	19	47.48	2	47.60	47.15	17	5,058	0.34%
2024/11/05	0	0.00	9.2	46.87	47.40	-9.2	5,002	-0.18%
2024/11/01	0	0.00	1	44.60	46.35	-1	5,183	-0.02%
2024/10/30	0	0.00	1	45.85	45.70	-1	5,219	-0.02%
2024/10/29	1	45.90	2	45.90	45.95	-1	5,281	-0.02%
2024/10/28	1	46.20	3	46.67	46.50	-2	5,298	-0.04%
2024/10/25	0	0.00	2	46.55	46.65	-2	5,368	-0.04%
2024/10/24	2	46.33	0.2	46.16	46.00	1.8	5,469	0.03%
2024/10/23	0	0.00	1	46.70	46.70	-1	5,569	-0.02%
2024/10/22	2	47.28	19	47.08	47.00	-17	5,628	-0.30%
2024/10/21	0	0.00	1	46.80	46.95	-1	5,769	-0.02%
2024/10/18	1	46.55	2	46.58	46.75	-1	5,996	-0.02%
2024/10/17	0	0.00	6	47.31	47.10	-6	6,054	-0.10%
2024/10/16	1.1	46.85	12	47.22	47.10	-10.9	6,199	-0.18%
2024/10/15	0	0.00	19	47.08	46.80	-19	6,500	-0.29%
2024/10/14	2	46.10	7.7	46.18	46.75	-5.7	6,660	-0.08%
2024/10/11	11	46.35	9.2	46.49	46.35	1.9	7,051	0.03%
2024/10/09	22	46.76	7	46.70	45.70	15	7,775	0.19%
2024/10/08	14.7	46.01	5	45.60	45.70	9.7	7,679	0.13%
2024/10/07	2	45.58	17	45.73	45.75	-15	7,837	-0.19%
2024/10/04	2	45.53	6	45.38	45.45	-4	7,903	-0.05%
2024/10/01	0	0.00	3	45.15	45.30	-3	8,043	-0.04%
2024/09/27	3	45.83	5	46.00	45.90	-2	8,087	-0.02%
2024/09/26	0	0.00	1	46.30	45.45	-1	8,125	-0.01%
2024/09/25	6	46.08	5	45.98	45.90	1	8,102	0.01%
2024/09/24	6	45.56	0	0.00	45.45	6	8,060	0.07%
2024/09/23	0.5	45.25	0	0.00	45.30	0.5	8,078	0.01%
2024/09/20	14.5	45.63	10	46.30	45.40	4.5	8,102	0.06%
2024/09/19	2	45.38	10.2	45.74	45.75	-8.2	8,127	-0.10%
2024/09/18	4.2	46.01	3	45.55	45.10	1.2	8,220	0.01%
2024/09/16	3	46.05	2.2	45.95	46.10	0.8	8,190	0.01%
2024/09/13	8	45.80	8	45.98	45.90	0	8,231	0.00%
2024/09/12	21	44.66	15	44.58	45.15	6	8,250	0.07%
2024/09/10	15	43.50	9.2	43.68	43.10	5.8	8,240	0.07%
2024/09/09	1	42.30	0	0.00	42.75	1	8,231	0.01%
2024/09/06	1	42.15	2.1	42.56	42.65	-1.1	8,293	-0.01%
2024/09/05	7	42.58	2	42.90	42.15	5	8,398	0.06%
2024/09/04	10.4	42.34	6	42.23	41.85	4.4	8,527	0.05%
2024/09/03	2	45.38	12	45.08	44.75	-10	8,556	-0.12%
2024/09/02	1	45.05	0	0.00	44.70	1	8,657	0.01%
2024/08/30	0	0.00	9	45.02	44.90	-9	8,812	-0.10%
2024/08/29	4	44.53	0	0.00	44.85	4	8,972	0.04%
2024/08/28	2	44.55	4	44.79	44.75	-2	9,155	-0.02%
2024/08/27	2	44.80	2	44.65	44.95	0	9,260	0.00%
2024/08/26	7	44.84	8.1	45.10	44.95	-1.1	9,465	-0.01%
2024/08/23	4	43.81	0	0.00	44.20	4	9,715	0.04%
2024/08/22	2.2	43.80	0	43.80	43.85	2.2	9,859	0.02%
2024/08/21	3	43.92	0	0.00	43.90	3	10,206	0.03%
2024/08/20	0	0.00	5	44.18	44.10	-5	10,642	-0.05%
2024/08/19	0	0.00	1	44.15	44.15	-1	11,292	-0.01%
2024/08/16	2.3	44.58	1.5	44.30	44.20	0.8	12,350	0.01%
2024/08/15	1.1	44.00	1	43.95	43.75	0.1	12,980	0.00%
2024/08/14	3	44.18	9	43.79	44.10	-6	13,664	-0.04%
2024/08/13	7.2	43.41	4	43.59	43.25	3.2	14,066	0.02%
2024/08/12	4	42.35	20	42.26	43.00	-16	14,251	-0.11%
2024/08/09	12.1	41.03	6	40.77	40.60	6.1	14,713	0.04%
2024/08/08	6	39.89	3	40.25	40.05	3	15,293	0.02%
2024/08/07	9.1	40.85	7	40.51	41.15	2.1	15,433	0.01%
2024/08/06	16.1	38.92	21	38.38	38.45	-5	15,832	-0.03%
2024/08/05	8.3	39.67	7	38.90	38.70	1.3	15,769	0.01%
2024/08/02	2.1	43.08	3	43.20	42.95	-1	15,699	-0.01%
2024/08/01	8	43.58	4.2	43.63	44.30	3.8	15,804	0.02%
2024/07/31	1	42.40	11	42.44	42.25	-10	15,885	-0.06%
2024/07/30	11.1	41.84	22	41.79	42.55	-10.9	16,010	-0.07%
2024/07/29	7.1	42.85	16	42.92	42.30	-8.9	16,028	-0.06%
2024/07/26	10.1	43.32	14	43.37	43.75	-3.9	16,004	-0.02%
2024/07/23	1	44.90	6.4	45.04	44.80	-5.4	16,029	-0.03%
2024/07/22	6.1	44.90	11.4	44.70	45.00	-5.3	16,326	-0.03%
2024/07/19	20.7	47.28	18	46.13	45.90	2.7	16,197	0.02%
2024/07/18	6	47.21	7.1	47.07	47.00	-1.1	16,145	-0.01%
2024/07/17	19.1	47.99	6	48.18	48.00	13.1	16,096	0.08%
2024/07/16	20	48.74	46.4	48.53	48.25	-26.4	16,105	-0.16%
2024/07/15	29	48.17	23	48.19	47.35	6	15,906	0.04%
2024/07/12	54	48.84	24	48.77	48.25	30	15,763	0.19%
2024/07/11	49.4	49.02	63.6	48.97	48.85	-14.2	15,484	-0.09%
2024/07/10	10	46.77	18.3	47.04	46.60	-8.3	15,038	-0.05%
2024/07/09	7.3	45.71	24.3	46.24	46.10	-17	15,050	-0.11%
2024/07/08	9.3	45.69	19.1	45.49	45.40	-9.8	14,960	-0.07%
2024/07/05	14	45.51	10	45.56	45.90	4	15,109	0.03%
2024/07/04	5.1	44.51	0.5	44.60	44.60	4.6	15,087	0.03%
2024/07/03	4.1	44.64	5	44.58	44.50	-1	15,199	-0.01%
2024/07/02	3	44.13	7	44.54	44.70	-4	15,433	-0.03%
2024/07/01	7	44.18	0	0.00	44.10	7	15,646	0.04%
2024/06/28	2	44.35	7	44.64	44.30	-5	16,023	-0.03%
2024/06/27	12	44.00	6.1	43.98	43.90	5.9	16,419	0.04%
2024/06/26	11.2	44.64	7	44.56	44.35	4.2	16,877	0.02%
2024/06/25	11	44.20	5	44.85	44.80	6	17,982	0.03%
2024/06/24	9	45.16	2	45.40	44.75	7	19,475	0.04%
2024/06/21	4	46.14	1	46.60	46.15	3	19,884	0.02%
2024/06/20	7.4	46.33	1	46.75	46.45	6.4	20,564	0.03%
2024/06/19	6.1	46.00	17.2	46.53	46.25	-11.1	22,953	-0.05%
2024/06/18	4	45.55	9	45.68	45.70	-5	25,902	-0.02%
2024/06/17	7.1	45.63	8.2	45.68	45.55	-1.1	28,245	0.00%
2024/06/14	8.2	45.65	3	45.75	45.95	5.2	29,522	0.02%
2024/06/13	3	45.45	6	45.45	45.45	-3	29,641	-0.01%
2024/06/12	19	45.04	7	45.25	45.15	12	29,801	0.04%
2024/06/11	8	45.31	7	45.60	45.10	1	30,032	0.00%
2024/06/07	10	46.00	7	46.01	45.70	3	30,461	0.01%
2024/06/06	5	46.19	5	46.58	46.60	0	30,717	0.00%
2024/06/05	11	47.31	6	47.09	46.65	5	30,788	0.02%
2024/06/04	37	48.41	16	48.24	47.75	21	30,772	0.07%
2024/06/03	29.2	48.47	18	48.21	48.20	11.2	30,722	0.04%
2024/05/31	0.1	47.67	24	47.83	47.50	-23.9	30,623	-0.08%
2024/05/30	10.2	47.89	9	48.49	47.60	1.2	30,611	0.00%
2024/05/29	43.7	48.87	30.6	49.05	49.00	13.1	30,586	0.04%
2024/05/28	17.1	48.35	15.5	48.40	48.35	1.7	30,460	0.01%
2024/05/27	46.2	48.96	48	49.19	48.40	-1.9	30,404	-0.01%
2024/05/24	39.1	48.38	36	48.36	48.35	3.1	30,334	0.01%
2024/05/23	23.1	48.37	48.2	48.58	48.00	-25.2	30,104	-0.08%
2024/05/22	53.2	48.85	105.1	48.55	49.50	-51.9	29,750	-0.17%	大賣/
2024/05/21	16	47.29	53.6	47.10	47.95	-37.6	29,279	-0.13%
2024/05/20	23.4	45.84	14.2	45.57	45.80	9.2	28,708	0.03%
2024/05/17	23	46.09	3.1	46.04	45.90	19.9	28,138	0.07%
2024/05/16	102	47.50	11	47.32	46.80	91	27,886	0.33%	大買/
2024/05/15	51.7	47.63	15	47.66	47.40	36.7	27,835	0.13%
2024/05/14	26.9	46.43	47.2	46.64	48.00	-20.4	27,668	-0.07%
2024/05/13	13.1	44.78	20	44.79	44.85	-6.9	27,147	-0.03%
2024/05/10	22.2	44.19	25	44.14	44.10	-2.8	27,071	-0.01%
2024/05/09	2.5	42.89	8	43.03	42.75	-5.5	26,688	-0.02%
2024/05/08	2.1	42.90	0	0.00	42.95	2.1	26,814	0.01%
2024/05/07	15.1	42.51	2	42.45	43.00	13	26,976	0.05%
2024/05/06	7.1	43.38	8.1	43.54	43.20	-1.1	26,908	0.00%
2024/05/03	21	44.33	9	44.75	43.75	12	26,916	0.04%
2024/05/02	4	44.70	5.3	44.67	44.60	-1.3	27,037	0.00%
2024/04/30	14	45.38	3	45.83	45.40	11	27,395	0.04%
2024/04/29	6	46.15	2	45.73	45.90	4	27,857	0.01%
2024/04/26	21	45.65	6.2	45.91	45.70	14.8	28,831	0.05%
2024/04/25	5	43.87	11	43.97	44.05	-6	28,993	-0.02%
2024/04/24	4	44.04	16	44.33	44.60	-12	29,086	-0.04%
2024/04/23	7	42.62	5	42.49	42.80	2	29,074	0.01%
2024/04/22	12.3	42.88	9	42.71	42.20	3.3	29,228	0.01%
2024/04/19	8.7	44.30	3	44.23	43.70	5.7	29,229	0.02%
2024/04/18	12.3	44.48	8	44.81	44.70	4.3	29,358	0.01%
2024/04/17	9.2	45.20	6	45.18	45.00	3.2	29,809	0.01%
2024/04/16	37.5	45.36	3.1	45.41	44.55	34.4	30,455	0.11%
2024/04/15	21.5	47.59	17	47.36	46.85	4.5	30,218	0.01%
2024/04/12	8.7	48.79	4	48.91	48.60	4.7	30,070	0.02%
2024/04/11	26.4	48.82	30	48.74	48.85	-3.6	30,088	-0.01%
2024/04/10	5	49.73	41	50.29	49.55	-36	30,183	-0.12%
2024/04/09	19	49.96	13	49.91	50.00	6	30,203	0.02%
2024/04/08	63.1	50.52	41	50.24	50.20	22.1	30,454	0.07%
2024/04/03	34.4	49.72	6	50.25	50.00	28.4	30,964	0.09%
2024/04/02	36.4	50.23	17.2	50.31	50.10	19.2	32,738	0.06%
2024/04/01	20.4	51.33	19.9	51.79	51.10	0.4	32,628	0.00%
2024/03/29	49.7	51.30	48.2	51.43	51.50	1.5	32,317	0.00%
2024/03/28	94.3	54.24	40.5	52.93	52.20	53.8	31,969	0.17%
2024/03/27	122.5	55.63	136.5	55.89	56.70	-13.9	30,939	-0.04%	大買/大賣/
2024/03/26	15.9	53.34	43.2	53.01	53.20	-27.3	29,545	-0.09%
2024/03/25	46	54.65	24.1	54.41	54.00	21.9	29,445	0.07%
2024/03/22	230.9	56.68	164.2	56.07	54.00	66.7	28,813	0.23%	大買/大賣/
2024/03/21	207.1	55.66	180.7	56.30	57.90	26.4	26,387	0.10%	大買/大賣/
2024/03/20	91.5	52.64	102.1	53.11	53.60	-10.6	23,391	-0.05%	大賣/
2024/03/19	19	48.06	90	48.43	48.80	-71	21,293	-0.33%
2024/03/18	0.1	45.88	13	45.82	46.50	-12.9	20,908	-0.06%
2024/03/15	1.2	45.39	6.1	45.34	45.60	-4.9	20,820	-0.02%
2024/03/14	14	45.65	11	45.85	45.55	3	20,658	0.01%
2024/03/13	29.1	45.58	44	45.58	45.65	-14.9	20,533	-0.07%
2024/03/12	20.2	44.66	63.1	44.90	45.30	-42.9	20,128	-0.21%
2024/03/11	22	43.75	9	44.04	43.70	13	19,919	0.07%
2024/03/08	3	42.40	1	42.30	42.50	2	19,835	0.01%
2024/03/07	10	42.97	3	42.82	42.70	7	20,023	0.03%
2024/03/06	0	0.00	24	43.20	43.30	-24	20,391	-0.12%
2024/03/05	5	43.08	8	43.42	43.55	-3	20,432	-0.01%
2024/03/04	4	43.64	38	43.58	43.20	-34	20,436	-0.17%
2024/03/01	19.1	43.03	9	43.00	43.05	10.1	20,313	0.05%
2024/02/29	4.1	41.55	2	41.65	42.30	2.1	20,308	0.01%
2024/02/27	14	42.02	9	41.84	41.60	5	20,415	0.02%
2024/02/26	20.1	42.92	4.2	42.99	42.95	15.9	20,354	0.08%
2024/02/23	8	44.28	1	45.50	43.60	7	20,439	0.03%
2024/02/22	17	44.94	47.6	45.57	44.45	-30.6	20,545	-0.15%
2024/02/21	5	43.95	16	44.20	43.75	-11	20,177	-0.05%
2024/02/20	8.4	43.97	12	43.80	43.75	-3.6	20,306	-0.02%
2024/02/19	18.2	44.69	1	44.30	44.15	17.2	20,252	0.08%
2024/02/16	3	45.25	7	45.85	45.60	-4	20,286	-0.02%
2024/02/15	38	44.81	8.4	44.69	45.10	29.6	20,101	0.15%
2024/02/05	11.1	44.90	7	45.45	44.80	4.1	19,880	0.02%
2024/02/02	0.2	45.18	2	45.25	45.10	-1.8	19,884	-0.01%
2024/02/01	24.3	44.71	23.2	44.67	44.65	1.1	19,825	0.01%
2024/01/31	9.2	45.47	2	44.90	45.00	7.2	19,888	0.04%
2024/01/30	11	45.92	34.5	46.08	46.40	-23.5	19,712	-0.12%
2024/01/29	0	0.00	8	45.16	45.30	-8	19,491	-0.04%
2024/01/26	12	44.57	2	45.13	44.50	10	19,452	0.05%
2024/01/25	23	45.35	23	45.39	45.40	0	19,385	0.00%
2024/01/24	10	46.60	6	46.57	46.10	4	19,145	0.02%
2024/01/23	75	46.24	61	45.96	46.40	14	18,790	0.07%
2024/01/22	87	46.21	123.2	46.38	46.40	-36.2	18,283	-0.20%	大賣/
2024/01/19	8	44.43	18	44.41	44.85	-10	17,193	-0.06%
2024/01/18	6	43.16	5	42.65	43.35	1	16,714	0.01%
2024/01/17	0	0.00	8	43.32	43.25	-8	16,663	-0.05%
2024/01/16	41	43.87	40.4	43.56	43.60	0.6	16,614	0.00%
2024/01/15	7	43.61	25	44.01	43.95	-18	16,467	-0.11%
2024/01/12	27	43.78	4	43.96	43.55	23	16,410	0.14%
2024/01/11	18	44.08	58.1	44.28	44.55	-40.1	16,224	-0.25%
2024/01/10	18	43.26	29	43.49	43.65	-11	15,998	-0.07%
2024/01/09	5	42.44	4	42.04	41.95	1	15,344	0.01%
2024/01/08	2.1	42.45	5	42.26	42.15	-2.9	15,597	-0.02%
2024/01/05	1	42.40	2	42.35	42.25	-1	16,105	-0.01%
2024/01/04	24.2	42.69	60	42.38	42.10	-35.9	16,376	-0.22%
2024/01/03	1.2	42.95	4	42.98	43.30	-2.9	16,329	-0.02%
2024/01/02	21	43.40	33	43.49	43.20	-12	16,273	-0.07%
2023/12/29	170	45.00	123	44.54	44.55	47	15,997	0.29%	大買/大賣/
2023/12/28	238	44.80	213.4	44.76	45.00	24.7	15,338	0.16%	大買/大賣/
2023/12/27	30.1	42.32	40	42.41	42.55	-9.9	13,513	-0.07%
2023/12/26	1.6	41.68	21	42.06	42.10	-19.5	13,726	-0.14%
2023/12/25	3.5	41.77	13.1	41.78	41.55	-9.6	13,929	-0.07%
2023/12/22	2	41.55	6	41.64	41.60	-4	13,969	-0.03%
2023/12/21	1	41.20	20	41.33	41.50	-19	14,021	-0.14%
2023/12/20	33.1	41.60	52	41.49	41.65	-18.9	14,239	-0.13%
2023/12/19	9	39.77	9	39.65	39.50	0	14,259	0.00%
2023/12/18	6	40.31	5	40.40	40.30	1	14,458	0.01%
2023/12/15	33	40.75	15	40.31	40.25	18	15,181	0.12%
2023/12/14	14	41.16	11	41.65	40.70	3	15,435	0.02%
2023/12/13	81.1	42.14	55	41.98	41.20	26.1	15,245	0.17%
2023/12/12	10	41.02	4	40.90	40.90	6	14,422	0.04%
2023/12/11	8	41.19	7	41.44	41.15	1	14,501	0.01%
2023/12/08	15	41.16	23	41.28	40.95	-8	14,553	-0.05%
2023/12/07	17	41.61	20	41.29	41.15	-3	14,461	-0.02%
2023/12/06	7	41.26	7.3	41.17	41.15	-0.3	14,542	0.00%
2023/12/05	10	41.00	6	40.88	40.75	4	14,492	0.03%
2023/12/04	24	41.34	16.5	41.32	41.25	7.5	14,429	0.05%
2023/12/01	39	41.55	49	41.56	41.40	-10	14,215	-0.07%
2023/11/30	7	39.96	2	40.10	40.20	5	13,802	0.04%
2023/11/29	9	39.47	4	39.66	39.85	5	13,797	0.04%
2023/11/28	1	38.55	4.3	39.01	39.30	-3.3	13,956	-0.02%
2023/11/27	15.6	38.63	5	39.37	38.25	10.6	14,123	0.07%
2023/11/24	11	39.91	5.1	39.85	39.75	6	14,088	0.04%
2023/11/23	2.2	41.13	5	41.65	40.90	-2.8	14,040	-0.02%
2023/11/22	11	40.99	6	40.87	40.75	5	14,038	0.04%
2023/11/21	6	41.68	10.2	41.91	42.20	-4.2	14,068	-0.03%
2023/11/20	5.2	40.63	9	41.01	41.20	-3.8	14,328	-0.03%
2023/11/17	17	40.31	28.1	40.45	40.90	-11.1	14,375	-0.08%
2023/11/16	3.1	38.96	5	39.22	39.30	-1.9	14,457	-0.01%
2023/11/15	27	39.61	17	38.86	38.70	10	14,825	0.07%
2023/11/14	6	39.98	3	39.98	39.85	3	16,064	0.02%
2023/11/13	5	39.51	4	39.35	39.70	1	16,441	0.01%
2023/11/10	4	39.53	8	39.46	39.50	-4	16,710	-0.02%
2023/11/09	3	38.82	16	39.00	38.85	-13	16,978	-0.08%
2023/11/08	6.2	39.42	5	39.31	39.10	1.2	17,277	0.01%
2023/11/07	4	38.45	6	38.65	38.80	-2	17,499	-0.01%
2023/11/06	0	0.00	0.2	38.62	38.70	-0.2	18,229	0.00%
2023/11/03	7.2	38.22	7	38.38	38.10	0.2	18,679	0.00%
2023/11/02	3	37.83	2	38.20	37.90	1	19,410	0.01%
2023/11/01	4	37.05	5	36.95	36.90	-1	20,759	0.00%
2023/10/31	3	37.72	58	37.76	36.75	-55	21,299	-0.26%
2023/10/30	3	38.17	1	37.90	37.90	2	21,465	0.01%
2023/10/27	4	38.50	6	38.67	38.15	-2	21,611	-0.01%
2023/10/26	2	38.20	2.1	38.47	38.20	-0.1	21,951	0.00%
2023/10/25	9.1	39.09	4	39.19	39.00	5.1	22,087	0.02%
2023/10/24	9	38.58	5	38.73	39.00	4	22,137	0.02%
2023/10/20	0	37.45	0	0.00	37.95	0	22,467	0.00%
2023/10/19	4	37.52	4	37.59	38.00	0	22,749	0.00%
2023/10/18	10	38.20	10	38.01	37.50	0	23,174	0.00%
2023/10/17	9	40.09	13.1	39.60	39.35	-4.1	23,530	-0.02%
2023/10/16	61.1	39.96	63.3	39.86	39.80	-2.2	26,345	-0.01%
2023/10/13	67	41.93	72	42.18	42.00	-5	30,275	-0.02%
2023/10/12	14.3	40.58	28	41.29	41.85	-13.7	30,070	-0.05%
2023/10/11	21.1	40.33	90.4	40.11	39.65	-69.2	30,478	-0.23%
2023/10/06	4	41.78	3	41.58	41.50	1	30,983	0.00%
2023/10/05	3	41.70	4	41.69	41.65	-1	32,976	0.00%
2023/10/04	9	40.98	7	40.86	41.20	2	33,163	0.01%
2023/10/03	62	41.81	65	41.44	41.45	-3	33,217	-0.01%
2023/10/02	48	42.45	40	42.17	42.50	8	33,214	0.02%
2023/09/28	47	40.99	26	40.91	40.75	21	33,075	0.06%
2023/09/27	3	40.42	8	40.43	40.80	-5	33,344	-0.01%
2023/09/26	11.1	40.57	7	40.19	40.10	4.1	34,282	0.01%
2023/09/25	49	40.62	20	40.34	40.10	29	34,571	0.08%
2023/09/22	8	39.42	17	40.31	40.80	-9	34,366	-0.03%
2023/09/21	7	38.91	10	39.12	39.25	-3	34,107	-0.01%
2023/09/20	106.3	39.76	55	39.97	39.50	51.2	34,089	0.15%	大買/
2023/09/19	79	39.19	48.5	38.56	38.45	30.5	33,817	0.09%
2023/09/18	5.1	37.92	42.1	37.95	37.80	-37	34,400	-0.11%
2023/09/15	3.5	38.70	78.2	38.51	38.70	-74.7	34,706	-0.22%
2023/09/14	109.2	38.98	35.8	38.71	38.70	73.4	34,870	0.21%	大買/
2023/09/13	13.1	38.56	9.1	38.66	38.55	4	35,439	0.01%
2023/09/12	19.1	38.56	12.1	38.63	38.45	7.1	37,017	0.02%
2023/09/11	14.1	38.21	11	38.10	38.20	3.1	38,498	0.01%
2023/09/08	6	39.32	8.7	39.35	39.25	-2.7	38,420	-0.01%
2023/09/07	3.1	39.83	11	39.88	39.65	-7.9	38,624	-0.02%
2023/09/06	4.1	40.35	1.1	40.42	40.15	3	38,619	0.01%
2023/09/05	1.1	40.35	4	40.15	40.35	-2.9	38,718	-0.01%
2023/09/04	13	39.96	12	39.93	39.90	1	38,830	0.00%
2023/09/01	7.5	40.17	10	40.37	39.75	-2.5	38,850	-0.01%
2023/08/31	8	40.29	12	40.53	40.55	-4	38,766	-0.01%
2023/08/30	8	41.34	6.1	41.41	40.95	1.9	38,883	0.00%
2023/08/29	9.2	41.47	28.1	41.37	41.20	-18.9	39,373	-0.05%
2023/08/28	10	41.31	10	41.31	41.35	0	40,556	0.00%
2023/08/25	17.1	42.25	11.3	42.32	41.70	5.8	40,916	0.01%
2023/08/24	104.1	44.47	65.1	43.92	43.30	39	40,875	0.10%	大買/
2023/08/23	5.1	43.39	6	43.40	44.00	-1	40,874	0.00%
2023/08/22	32	43.72	21.1	43.90	43.20	10.9	40,647	0.03%
2023/08/21	24.1	44.06	18	43.53	43.30	6.1	40,346	0.02%
2023/08/18	140.1	45.56	116.1	45.64	44.05	23.9	39,988	0.06%	大買/大賣/
2023/08/17	71.1	42.60	91	42.67	43.10	-20	38,655	-0.05%
2023/08/16	52.1	42.65	39.2	42.69	43.00	12.9	38,358	0.03%
2023/08/15	29.6	44.21	44	44.03	43.35	-14.4	38,455	-0.04%
2023/08/14	35.1	42.87	42.5	42.83	42.80	-7.4	38,131	-0.02%
2023/08/11	49.4	43.26	38.3	43.46	42.85	11.1	37,795	0.03%
2023/08/10	73.2	42.91	67.1	42.65	42.30	6.1	37,397	0.02%
2023/08/09	66.2	45.40	48.1	45.38	45.00	18.1	36,606	0.05%
2023/08/08	81.1	47.59	44	46.86	46.35	37.1	36,084	0.10%
2023/08/07	139.3	46.95	153.4	47.30	48.45	-14.2	35,289	-0.04%	大買/大賣/
2023/08/04	78.1	45.61	70.2	45.39	45.15	7.8	33,829	0.02%
2023/08/02	23.1	45.47	3.1	46.97	44.95	20	33,238	0.06%
2023/08/01	8.8	48.31	14	48.09	48.60	-5.2	32,945	-0.02%
2023/07/31	45	48.47	13.3	49.35	47.05	31.7	32,749	0.10%
2023/07/28	1.7	47.62	30.2	47.39	49.50	-28.6	32,343	-0.09%
2023/07/27	7	47.06	14.3	47.57	46.80	-7.3	32,140	-0.02%
2023/07/26	30.2	47.60	13	48.30	47.10	17.2	31,987	0.05%
2023/07/25	29	48.76	51	48.39	48.30	-22	31,791	-0.07%
2023/07/24	19	49.46	53.3	50.17	49.90	-34.3	31,491	-0.11%
2023/07/21	10.1	46.87	12.1	48.32	49.30	-2	31,107	-0.01%
2023/07/20	43.1	48.13	26.1	47.47	46.80	17.1	30,607	0.06%
2023/07/19	253.1	51.98	237.7	52.48	51.10	15.4	29,960	0.05%	大買/大賣/
2023/07/18	283.8	53.98	214	52.47	50.40	69.8	27,034	0.26%	大買/大賣/
2023/07/17	18.5	52.20	2	52.20	52.20	16.5	22,706	0.07%
2023/07/14	26	46.99	14	47.48	47.50	12	22,355	0.05%
2023/07/13	26	42.44	33.6	43.19	43.20	-7.6	21,592	-0.04%
2023/07/12	105	38.15	106.2	38.49	39.30	-1.2	20,937	-0.01%	大買/大賣/
2023/07/11	16	35.83	15.1	35.75	35.75	0.9	18,866	0.00%
2023/07/10	15	35.27	31	35.04	34.90	-16	18,579	-0.09%
2023/07/07	36	35.50	39	35.71	35.35	-3	18,406	-0.02%
2023/07/06	13	35.88	17	35.97	35.55	-4	18,239	-0.02%
2023/07/05	57	36.67	21	36.40	36.15	36	17,878	0.20%
2023/07/04	44.1	37.05	89.1	37.38	37.70	-45	17,291	-0.26%
2023/07/03	60	35.97	75	36.06	35.95	-15	16,168	-0.09%
2023/06/30	1	34.30	2	34.73	34.95	-1	15,723	-0.01%
2023/06/29	62	34.84	44	34.75	34.70	18	15,578	0.12%
2023/06/28	8	35.36	31	35.78	34.70	-23	15,444	-0.15%
2023/06/27	50.1	35.71	41	35.63	35.35	9.1	15,208	0.06%
2023/06/26	154	36.44	137	36.21	36.85	17	14,732	0.12%	大買/大賣/
2023/06/21	115.3	35.22	85	35.26	35.15	30.3	13,755	0.22%	大買/
2023/06/20	8	34.53	11.3	34.61	34.50	-3.3	13,358	-0.02%
2023/06/19	58	35.29	50	35.21	35.40	8	13,068	0.06%
2023/06/16	141.5	37.41	93	37.33	36.45	48.5	12,329	0.39%	大買/
2023/06/15	44.1	35.26	87	35.05	36.15	-42.9	10,611	-0.40%
2023/06/14	5	32.99	15	32.90	32.90	-10	9,027	-0.11%
2023/06/13	17	32.83	8.7	32.81	32.85	8.3	8,882	0.09%
2023/06/12	0	0.00	0.1	32.05	32.10	-0.1	8,565	0.00%
2023/06/09	3.7	32.30	1	32.50	32.40	2.7	8,506	0.03%
2023/06/08	5	31.90	12	31.96	31.55	-7	8,322	-0.08%
2023/06/07	10	32.35	17	32.35	32.40	-7	8,188	-0.09%
2023/06/06	5	32.02	10	31.92	31.95	-5	8,098	-0.06%
2023/06/05	10	33.16	28	32.88	32.65	-18	7,965	-0.23%
2023/06/02	37	33.25	106	33.30	32.90	-69	7,652	-0.90%	大賣/
2023/06/01	132	33.36	101	33.45	33.40	31	7,043	0.44%	大買/大賣/
2023/05/31	63	31.86	36.2	31.61	31.95	26.8	5,728	0.47%
2023/05/30	32	31.00	1	31.15	31.00	31	5,203	0.60%
2023/05/29	11	30.88	60	31.44	31.40	-49	5,067	-0.97%
2023/05/26	6	29.58	1	29.40	29.25	5	4,433	0.11%
2023/05/25	0	0.00	90	29.57	29.50	-90	4,387	-2.05%
2023/05/24	0	0.00	30	29.25	29.20	-30	4,322	-0.69%
2023/05/23	2	29.58	0	0.00	29.25	2	4,223	0.05%
2023/05/22	32	30.24	18	30.33	30.15	14	4,015	0.35%
2023/05/19	19	29.89	37	29.89	30.20	-18	3,821	-0.47%
2023/05/17	0	0.00	1	28.50	28.35	-1	3,233	-0.03%
2023/05/12	0	27.85	0	0.00	27.85	0	3,217	0.00%
2023/05/03	0	0.00	15	28.30	28.35	-15	3,541	-0.42%
2023/04/28	120	28.50	0	0.00	28.40	120	3,608	3.33%	大買/鉅額交易
2023/04/25	35	28.25	35	28.05	28.10	0	3,503	0.00%
2023/04/24	0	0.00	2	27.95	28.30	-2	3,441	-0.06%
2023/04/21	0	0.00	0	28.00	27.75	0	3,391	0.00%
2023/04/20	0	0.00	1	28.00	27.85	-1	3,378	-0.03%
2023/04/19	0	0.00	16	28.05	27.95	-16	3,349	-0.48%
2023/04/18	5	28.30	0	0.00	28.25	5	3,297	0.15%
2023/04/17	0	0.00	1.4	28.53	28.60	-1.4	3,244	-0.04%
2023/04/14	16	27.90	0	0.00	28.10	16	3,103	0.52%
2023/04/13	4	27.79	1	27.95	27.80	3	3,054	0.10%
2023/04/11	3	27.90	3	27.88	27.90	0	3,085	0.00%
2023/04/06	0.2	27.35	0	0.00	27.30	0.2	2,993	0.01%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/30	11.6	27.33	0	0.00	27.35	11.6	2,995	0.39%
2023/03/29	1.3	27.46	0	0.00	27.45	1.3	2,977	0.04%
2023/03/24	0.1	28.90	0	0.00	28.70	0.1	3,060	0.00%
2023/03/23	0	0.00	8	28.60	28.60	-8	3,023	-0.26%
2023/03/22	4	28.69	0	0.00	28.80	4	3,014	0.13%
2023/03/21	0	0.00	1	28.55	28.55	-1	2,995	-0.03%
2023/03/17	10	28.10	0	0.00	28.00	10	2,965	0.34%
2023/03/16	0	28.10	0	0.00	27.90	0	2,933	0.00%
2023/03/15	0	0.00	0	28.40	28.20	0	2,914	0.00%
2023/03/13	3	28.40	0	0.00	28.50	3	2,929	0.10%
2023/03/10	6	28.67	1	28.65	28.65	5	2,899	0.17%
2023/03/09	0	29.05	1	29.10	29.05	-1	2,864	-0.03%
2023/03/08	1.2	29.21	0	0.00	29.15	1.2	2,812	0.04%
2023/03/06	0	0.00	1	29.30	29.35	-1	2,738	-0.04%
2023/03/03	1	29.35	0	0.00	29.35	1	2,700	0.04%
2023/03/02	0	29.40	0	0.00	29.45	0	2,659	0.00%
2023/03/01	5	29.67	0.5	29.50	29.50	4.5	2,598	0.17%
2023/02/24	6	31.60	0	0.00	31.60	6	2,429	0.25%
2023/02/23	0	0.00	3	31.25	31.20	-3	2,369	-0.13%
2023/02/22	6	31.00	0	0.00	31.00	6	2,369	0.25%
2023/02/16	1	30.85	0.5	30.85	30.90	0.5	2,530	0.02%
2023/02/14	1	30.80	10	30.75	31.05	-9	2,588	-0.35%
2023/02/10	3	30.70	2	30.80	30.80	1	2,686	0.04%
2023/02/09	7	30.94	0	0.00	30.90	7	2,666	0.26%
2023/02/08	2	31.90	0	0.00	31.85	2	2,565	0.08%
2023/02/07	2	31.70	1	31.90	31.85	1	2,512	0.04%
2023/02/06	2	31.40	1	31.50	31.50	1	2,430	0.04%
2023/02/03	8	31.14	5	31.08	31.40	3	2,400	0.12%
2023/02/02	0	0.00	4.1	30.90	30.85	-4.1	2,337	-0.18%
2023/02/01	5	30.72	0	0.00	30.75	5	2,309	0.22%
2023/01/31	0.1	30.50	2	30.50	30.80	-1.9	2,285	-0.08%
2023/01/30	0	0.00	0.8	30.20	30.30	-0.8	2,225	-0.04%
2023/01/16	1	30.00	0	0.00	29.90	1	2,190	0.05%
2023/01/13	0	0.00	1	30.35	30.05	-1	2,179	-0.05%
2023/01/10	5	30.11	1.2	30.12	30.10	3.8	2,167	0.17%
2023/01/09	0	0.00	31	29.65	29.75	-31	2,122	-1.46%
2023/01/03	0	0.00	0.2	29.60	29.60	-0.2	2,154	-0.01%
2022/12/21	0	0.00	2	29.90	29.75	-2	2,089	-0.10%
2022/12/20	0	0.00	1	29.75	29.60	-1	2,060	-0.05%
2022/12/19	0	0.00	0.3	29.70	29.75	-0.3	2,012	-0.01%
2022/12/16	0	0.00	0.6	29.55	29.40	-0.6	1,889	-0.03%
2022/12/15	0	0.00	1.4	29.66	29.70	-1.4	1,844	-0.08%
2022/12/14	1	29.75	0	0.00	29.75	1	1,853	0.05%
2022/12/13	0	0.00	13	29.47	29.65	-13	1,821	-0.71%
2022/12/08	12	29.15	0	0.00	29.20	12	1,818	0.66%
2022/12/07	0	0.00	10	28.95	29.00	-10	1,826	-0.55%
2022/12/06	0	0.00	1	29.40	29.20	-1	1,803	-0.06%
2022/12/01	0	0.00	10	29.95	29.95	-10	1,794	-0.56%
2022/11/30	0	0.00	1	29.75	29.75	-1	1,770	-0.06%
2022/11/28	0	0.00	1	29.25	29.50	-1	1,737	-0.06%
2022/11/17	0	0.00	1	29.20	29.20	-1	1,703	-0.06%
2022/11/16	0	0.00	2	29.20	29.15	-2	1,685	-0.12%
2022/11/14	30	28.90	0	0.00	28.85	30	1,586	1.89%
2022/11/11	3	28.80	2	28.65	28.60	1	1,541	0.06%
2022/11/10	2	28.20	0	0.00	28.30	2	1,488	0.13%
2022/11/09	3	28.45	1	28.30	28.30	2	1,472	0.14%
2022/11/08	0	0.00	4	27.80	27.85	-4	1,396	-0.29%
2022/11/07	1	27.55	0	0.00	27.70	1	1,428	0.07%
2022/11/04	0.2	27.40	0	0.00	27.60	0.2	1,456	0.01%
2022/10/28	1	26.70	0	0.00	26.70	1	1,671	0.06%
2022/10/27	0	0.00	1	26.90	27.00	-1	1,679	-0.06%
2022/10/26	0	0.00	1	26.75	26.80	-1	1,686	-0.06%
2022/10/21	0	0.00	1	26.45	26.45	-1	1,693	-0.06%
2022/10/20	1	26.55	0	0.00	26.50	1	1,697	0.06%
2022/10/19	1	26.85	0	0.00	26.75	1	1,702	0.06%
2022/10/17	1	26.30	0	0.00	26.40	1	1,723	0.06%
2022/10/13	1	26.25	0	0.00	26.25	1	1,785	0.06%
2022/10/04	3	27.11	0	0.00	27.30	3	1,830	0.16%
2022/09/28	1	26.20	0	0.00	26.15	1	1,804	0.06%
2022/09/26	1	26.65	0	0.00	26.50	1	1,808	0.06%
2022/09/23	0	0.00	3	27.50	27.35	-3	1,795	-0.17%
2022/09/22	1	27.50	0	0.00	27.50	1	1,830	0.05%
2022/09/21	1	27.80	1	27.65	27.65	0	1,839	0.00%
2022/09/20	0	0.00	1	27.85	27.75	-1	1,838	-0.05%
2022/09/07	1	27.05	0	0.00	27.10	1	2,160	0.05%
2022/09/06	2	27.65	0	0.00	27.35	2	2,158	0.09%
2022/08/29	0.1	28.00	0	0.00	27.90	0.1	2,146	0.00%
2022/08/25	0	0.00	10	28.50	28.35	-10	2,123	-0.47%
2022/08/22	0	0.00	5	28.80	28.75	-5	2,143	-0.23%
2022/08/18	0	0.00	11	28.60	28.70	-11	2,138	-0.51%
2022/08/16	0	0.00	3	28.75	28.75	-3	2,127	-0.14%
2022/08/12	1.1	29.04	0	0.00	28.90	1.1	2,128	0.05%
2022/08/11	0	0.00	1	29.25	29.10	-1	2,104	-0.05%
2022/08/10	0.7	29.34	0	0.00	29.10	0.7	2,090	0.03%
2022/08/09	7	29.02	14	29.31	29.45	-7	2,078	-0.34%
2022/08/05	0	0.00	6	28.40	28.30	-6	1,993	-0.30%
2022/08/01	0.3	28.15	0	0.00	28.15	0.3	2,126	0.02%
2022/07/26	0.2	28.00	1	27.95	28.00	-0.8	2,215	-0.04%
2022/07/25	2.1	28.10	0	0.00	28.05	2.1	2,244	0.09%
2022/07/22	2	28.15	0	0.00	28.20	2	2,242	0.09%
2022/07/21	0	0.00	0.5	28.00	28.05	-0.5	2,251	-0.02%
2022/07/18	0	0.00	0.5	27.05	27.05	-0.5	2,256	-0.02%
2022/07/14	0	0.00	10	26.98	27.10	-10	2,267	-0.44%
2022/07/12	10	26.70	2	26.45	26.45	8	2,285	0.35%
2022/07/07	1	27.15	0	0.00	27.40	1	2,322	0.04%
2022/07/05	0	0.00	5	27.15	27.15	-5	2,383	-0.21%
2022/07/04	3	26.65	0	0.00	26.75	3	2,417	0.12%
2022/06/30	0	0.00	40	27.50	27.45	-40	2,556	-1.56%
2022/06/28	0	0.00	4	28.55	28.35	-4	2,820	-0.14%
2022/06/27	1	28.80	5	28.70	28.80	-4	2,991	-0.13%
2022/06/24	8	28.41	2	28.45	28.45	6	3,084	0.19%
2022/06/23	2	28.40	0	0.00	28.20	2	3,156	0.06%
2022/06/22	2	28.43	1	28.60	28.35	1	3,196	0.03%
2022/06/21	7	28.64	5	28.61	28.70	2	3,201	0.06%
2022/06/16	0.3	28.10	0	0.00	27.65	0.3	3,073	0.01%
2022/06/14	1	27.50	0	0.00	27.90	1	3,145	0.03%
2022/06/13	1	28.00	0	0.00	27.90	1	3,175	0.03%
2022/06/06	0	0.00	2	27.90	27.85	-2	3,402	-0.06%
2022/06/01	0	0.00	0.1	28.15	28.15	-0.1	3,742	0.00%
2022/05/27	0	0.00	4	27.60	27.60	-4	3,954	-0.10%
2022/05/25	0.2	27.55	0	0.00	27.55	0.2	4,316	0.00%
2022/05/24	0.3	27.45	0	0.00	27.45	0.3	4,390	0.01%
2022/05/17	0	0.00	1	27.00	27.05	-1	4,720	-0.02%
2022/05/16	2	26.75	0	0.00	26.85	2	4,764	0.04%
2022/05/13	2	26.20	0	0.00	26.55	2	4,848	0.04%
2022/05/11	1	26.80	0	0.00	26.65	1	4,858	0.02%
2022/05/10	3	27.00	0	0.00	27.15	3	4,843	0.06%
2022/05/09	1	27.55	0	0.00	27.50	1	4,832	0.02%
2022/05/06	0.2	27.90	0	0.00	27.85	0.2	4,838	0.00%
2022/04/28	2	27.80	0	0.00	27.80	2	4,978	0.04%
2022/04/27	2	27.65	11	27.49	27.80	-9	5,007	-0.18%
2022/04/25	2	27.98	1	28.15	27.95	1	5,038	0.02%
2022/04/21	1	28.75	0	0.00	28.80	1	5,150	0.02%
2022/04/20	2	28.73	10	28.70	28.75	-8	5,174	-0.15%
2022/04/14	2	28.55	2	28.30	28.55	0	5,386	0.00%
2022/04/13	2	28.20	2	28.25	28.20	0	5,452	0.00%
2022/04/12	11	28.15	1	28.10	28.25	10	5,478	0.18%
2022/04/11	2	28.25	0	0.00	28.20	2	5,506	0.04%
2022/04/07	3	28.40	5	28.59	28.25	-2	5,830	-0.03%
2022/04/06	6	28.87	3	29.05	28.90	3	6,006	0.05%
2022/04/01	3	29.22	6	29.25	29.35	-3	6,019	-0.05%
2022/03/31	10	29.72	0	0.00	29.55	10	6,065	0.16%
2022/03/30	13	31.82	0	0.00	31.75	13	5,901	0.22%
2022/03/29	0	32.05	0	0.00	31.85	0	5,822	0.00%
2022/03/28	20	32.05	2	32.05	32.05	18	5,755	0.31%
2022/03/24	2	32.53	65	32.20	32.50	-63	5,822	-1.08%
2022/03/23	4	32.29	10	32.35	32.30	-6	6,297	-0.10%
2022/03/22	1	32.10	1	32.20	32.20	0	6,533	0.00%
2022/03/21	1	32.05	3	31.97	32.00	-2	6,617	-0.03%
2022/03/18	11	32.01	0	0.00	31.75	11	6,829	0.16%
2022/03/17	2	31.98	0	0.00	32.00	2	7,234	0.03%
2022/03/16	12	31.83	0	0.00	31.80	12	7,434	0.16%
2022/03/15	4.3	31.73	3	31.70	31.75	1.3	7,477	0.02%
2022/03/14	2	31.85	0	0.00	32.05	2	7,549	0.03%
2022/03/11	3	31.75	12	31.83	31.75	-9	7,637	-0.12%
2022/03/10	4.1	31.85	0	0.00	31.85	4.1	7,640	0.05%
2022/03/09	8	31.44	1	31.50	31.45	7	7,658	0.09%
2022/03/08	3	31.65	4	31.60	31.20	-1	7,690	-0.01%
2022/03/07	5	32.72	6	32.53	32.35	-1	7,534	-0.01%
2022/03/04	0	0.00	2	33.00	33.05	-2	7,568	-0.03%
2022/03/03	6	33.00	0	0.00	33.05	6	7,699	0.08%
2022/03/01	11.7	32.34	158	32.63	32.60	-146.3	8,286	-1.77%	大賣/鉅額交易
2022/02/25	1	33.95	0	0.00	33.55	1	8,201	0.01%
2022/02/24	8	33.79	4.5	33.69	33.70	3.5	8,397	0.04%
2022/02/23	4	34.15	2	34.30	34.30	2	8,850	0.02%
2022/02/22	3	33.88	8.3	33.88	33.95	-5.3	10,310	-0.05%
2022/02/21	3	34.38	3	34.33	34.45	0	10,599	0.00%
2022/02/18	1	33.90	1	34.00	33.95	0	11,073	0.00%
2022/02/17	10	34.04	8	34.16	34.00	2	11,685	0.02%
2022/02/16	4	34.01	0	0.00	34.00	4	11,823	0.03%
2022/02/15	6	34.20	0	0.00	33.75	6	12,048	0.05%
2022/02/14	2	33.60	0	0.00	33.90	2	11,967	0.02%
2022/02/11	2	33.65	1	33.75	33.75	1	11,970	0.01%
2022/02/10	0	0.00	1	33.60	33.70	-1	11,976	-0.01%
2022/02/08	0	0.00	3	33.40	33.50	-3	11,952	-0.03%
2022/02/07	1	32.55	5	32.69	33.00	-4	11,982	-0.03%
2022/01/26	10	32.30	1	32.50	32.30	9	12,069	0.07%
2022/01/25	2	32.25	2	32.30	32.25	0	12,060	0.00%
2022/01/21	0	0.00	1	33.50	33.10	-1	11,989	-0.01%
2022/01/20	1	33.65	7	33.76	33.75	-6	11,943	-0.05%
2022/01/19	1	33.55	2	33.65	33.50	-1	11,931	-0.01%
2022/01/14	1	33.00	0	0.00	33.00	1	11,802	0.01%
2022/01/13	1	33.40	0	0.00	33.50	1	11,708	0.01%
2022/01/12	0	0.00	6	33.57	33.40	-6	11,669	-0.05%
2022/01/11	2	33.30	0	0.00	33.50	2	11,629	0.02%
2022/01/10	4	33.65	1	33.75	33.65	3	11,562	0.03%
2022/01/07	5	34.05	17	34.04	33.80	-12	11,500	-0.10%
2022/01/06	1	34.35	2	34.15	34.45	-1	11,401	-0.01%
2022/01/05	1	34.40	3	34.20	34.20	-2	11,325	-0.02%
2022/01/04	1	34.50	0	0.00	34.50	1	11,295	0.01%
2022/01/03	9	34.76	8	34.66	34.50	1	11,256	0.01%
2021/12/30	11	34.94	12	35.05	35.20	-1	11,091	-0.01%
2021/12/29	2	34.85	7	34.83	34.95	-5	10,858	-0.05%
2021/12/28	7	34.54	5	34.56	34.50	2	10,623	0.02%
2021/12/27	3	34.23	7	34.05	34.35	-4	10,562	-0.04%
2021/12/24	0	0.00	3	33.87	33.80	-3	10,479	-0.03%
2021/12/23	0	0.00	5	33.90	34.00	-5	10,452	-0.05%
2021/12/22	12	33.98	1	34.00	33.70	11	10,393	0.11%
2021/12/21	6	33.80	0	0.00	33.90	6	10,374	0.06%
2021/12/20	6	33.73	2.3	33.57	33.70	3.7	10,357	0.04%
2021/12/17	24	34.76	96	34.65	34.10	-72	10,305	-0.70%
2021/12/16	16	34.07	9.1	34.26	34.40	6.9	9,813	0.07%
2021/12/15	5	33.94	19	33.89	33.70	-14	9,596	-0.15%
2021/12/14	4	34.06	25	33.90	33.85	-21	9,587	-0.22%
2021/12/13	13	34.23	14	34.17	34.10	-1	9,414	-0.01%
2021/12/10	3	33.40	11.1	33.30	33.40	-8.1	9,008	-0.09%
2021/12/09	1	32.80	0	0.00	32.75	1	8,775	0.01%
2021/12/08	1	32.60	4	32.68	32.70	-3	8,721	-0.03%
2021/12/07	7	32.71	4	32.64	32.80	3	8,643	0.03%
2021/12/06	2	32.28	4	32.35	32.30	-2	8,531	-0.02%
2021/12/03	4	32.00	25	32.19	32.20	-21	8,534	-0.25%
2021/12/02	7	31.86	0	0.00	31.70	7	8,484	0.08%
2021/12/01	1	31.65	1	31.95	32.15	0	8,477	0.00%
2021/11/30	2	32.28	2	32.18	32.00	0	8,680	0.00%
2021/11/29	15	31.66	2	31.35	31.70	13	8,595	0.15%
2021/11/26	9	32.13	6	32.05	32.00	3	8,421	0.04%
2021/11/25	20	33.18	7.4	33.06	32.90	12.6	8,127	0.16%
2021/11/24	5	33.87	0	0.00	34.00	5	7,668	0.07%
2021/11/23	26	34.05	22	33.95	33.90	4	7,460	0.05%
2021/11/22	21	34.20	8	34.57	34.50	13	7,209	0.18%
2021/11/19	75.1	34.09	85.1	34.11	34.40	-10	6,688	-0.15%
2021/11/18	5	31.92	9	32.09	32.10	-4	5,175	-0.08%
2021/11/17	14	32.13	7.2	32.13	31.75	6.8	4,806	0.14%
2021/11/16	14	31.50	30.2	31.33	32.10	-16.2	4,217	-0.38%
2021/11/15	1	30.05	22	30.14	30.10	-21	3,605	-0.58%
2021/11/12	12	29.75	6	29.65	29.70	6	3,436	0.17%
2021/11/11	51	29.00	1	29.15	29.10	50	3,242	1.54%
2021/11/10	100	29.25	0	0.00	29.25	100	3,266	3.06%
2021/11/09	2	29.00	0	0.00	29.05	2	3,292	0.06%
2021/11/04	4	29.06	0	0.00	28.90	4	3,313	0.12%
2021/11/03	0	0.00	6	29.12	29.25	-6	3,272	-0.18%
2021/11/01	1	28.85	0	0.00	28.80	1	3,173	0.03%
2021/10/28	4	28.48	3	28.50	28.60	1	3,143	0.03%
2021/10/27	0	0.00	0.5	28.41	28.55	-0.5	3,137	-0.02%
2021/10/21	0	0.00	1	28.20	28.15	-1	3,267	-0.03%
2021/10/20	10	28.30	2	28.30	28.25	8	3,280	0.24%
2021/10/14	1	27.90	0	0.00	27.95	1	3,521	0.03%
2021/10/13	1	28.00	0	0.00	28.00	1	3,702	0.03%
2021/10/05	0.1	27.60	0	0.00	27.75	0.1	5,994	0.00%
2021/10/04	1.2	28.08	6	27.95	27.70	-4.8	5,984	-0.08%
2021/10/01	12	28.23	0	0.00	28.05	12	5,963	0.20%
2021/09/30	20	28.64	0	0.00	28.65	20	5,940	0.34%
2021/09/29	0	0.00	2	28.63	28.60	-2	5,954	-0.03%
2021/09/28	0	0.00	1	28.95	29.00	-1	5,947	-0.02%
2021/09/24	1	29.05	0	0.00	29.05	1	5,964	0.02%
2021/09/22	0	0.00	8	28.30	28.70	-8	5,856	-0.14%
2021/09/17	1	28.75	0	0.00	28.75	1	5,835	0.02%
2021/09/16	6	28.75	5	28.75	28.70	1	5,753	0.02%
2021/09/15	0	28.50	0	0.00	28.30	0	5,696	0.00%
2021/09/14	1	28.15	0	0.00	28.20	1	5,662	0.02%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/10	2	28.13	0	0.00	28.15	2	5,659	0.04%
2021/09/09	1	28.30	0	0.00	28.30	1	5,650	0.02%
2021/09/07	0	0.00	5	28.70	28.70	-5	5,619	-0.09%
2021/09/06	2.3	28.96	0.1	29.00	28.80	2.2	5,621	0.04%
2021/09/03	20	29.08	4	28.95	28.95	16	5,543	0.29%
2021/09/02	0	0.00	1	28.25	28.30	-1	5,309	-0.02%
2021/09/01	5	28.05	2.5	28.05	28.05	2.5	5,276	0.05%
2021/08/27	11	27.75	0	0.00	27.75	11	5,384	0.20%
2021/08/23	9	27.50	0	0.00	27.55	9	5,549	0.16%
2021/08/19	10	27.15	1	27.50	27.10	9	5,566	0.16%
2021/08/18	20	27.46	0	0.00	27.60	20	5,550	0.36%
2021/08/17	12	27.64	0	0.00	27.50	12	5,566	0.22%
2021/08/16	0	0.00	7	28.05	27.90	-7	5,546	-0.13%
2021/08/13	1	28.50	7	28.60	28.30	-6	5,520	-0.11%
2021/08/12	0	0.00	1	28.00	28.10	-1	5,470	-0.02%
2021/08/11	2	27.75	1	27.75	27.80	1	5,515	0.02%
2021/08/10	0.4	28.05	2	28.15	27.95	-1.6	5,556	-0.03%
2021/08/09	4	28.63	10	28.59	28.50	-6	5,694	-0.11%
2021/08/06	0	0.00	1	28.60	28.80	-1	5,769	-0.02%
2021/08/05	0	0.00	3	28.65	28.60	-3	5,867	-0.05%
2021/08/04	1	28.60	3	28.57	28.60	-2	6,109	-0.03%
2021/08/03	2	28.35	4	28.44	28.50	-2	6,232	-0.03%
2021/08/02	0	0.00	1	28.30	28.40	-1	6,269	-0.02%
2021/07/28	2	28.25	0	0.00	28.35	2	6,441	0.03%
2021/07/27	0	0.00	2	28.58	28.80	-2	6,594	-0.03%
2021/07/26	0	0.00	1	28.30	28.25	-1	6,646	-0.02%
2021/07/23	1	28.25	0	0.00	28.25	1	7,059	0.01%
2021/07/21	4	27.95	2	28.00	27.90	2	7,324	0.03%
2021/07/20	1	28.05	0	0.00	28.10	1	7,314	0.01%
2021/07/19	4	28.48	8	28.46	28.45	-4	7,288	-0.05%
2021/07/16	3	29.25	5	29.22	29.10	-2	7,285	-0.03%
2021/07/15	2	29.35	2	29.38	29.50	0	7,344	0.00%
2021/07/14	23	29.38	0	0.00	29.25	23	7,416	0.31%
2021/07/13	101.2	30.82	85.7	30.50	29.55	15.5	7,341	0.21%	大買/
2021/07/12	12	29.92	135.5	30.27	30.45	-123.5	5,937	-2.08%	大賣/鉅額交易
2021/07/08	4	28.10	0	0.00	28.05	4	5,561	0.07%
2021/07/05	0	0.00	2	28.05	28.00	-2	5,777	-0.03%
2021/07/02	1	28.05	1.3	27.92	27.90	-0.3	5,812	0.00%
2021/07/01	1	28.05	7	28.00	28.00	-6	5,852	-0.10%
2021/06/29	2	27.65	0	0.00	27.55	2	5,913	0.03%
2021/06/28	0	0.00	4	27.74	27.70	-4	5,966	-0.07%
2021/06/25	10	27.80	0	0.00	27.75	10	6,021	0.17%
2021/06/23	2	27.85	2	27.75	27.80	0	6,143	0.00%
2021/06/22	0	0.00	2	27.70	27.70	-2	6,248	-0.03%
2021/06/18	2	27.85	0	0.00	28.00	2	6,456	0.03%
2021/06/17	0	0.00	5	27.66	27.90	-5	6,533	-0.08%
2021/06/15	2	27.90	0	0.00	27.90	2	6,659	0.03%
2021/06/10	2	27.50	0	0.00	27.55	2	6,765	0.03%
2021/06/08	25	27.86	0.2	27.95	27.90	24.8	6,922	0.36%
2021/06/07	2	27.60	12	27.80	28.00	-10	7,096	-0.14%
2021/06/03	3	28.38	0	0.00	28.65	3	7,636	0.04%
2021/06/02	0	0.00	15	28.18	28.20	-15	7,630	-0.20%
2021/05/31	4	28.20	0	0.00	28.20	4	7,625	0.05%
2021/05/28	7	28.20	0	0.00	28.20	7	7,626	0.09%
2021/05/27	4	27.88	4	28.20	28.15	0	7,729	0.00%
2021/05/26	10	28.10	0	0.00	28.25	10	7,825	0.13%
2021/05/25	0	28.20	0	0.00	28.25	0	7,869	0.00%
2021/05/24	0	0.00	5	27.95	27.90	-5	7,959	-0.06%
2021/05/21	10	27.24	1	27.25	27.30	9	8,241	0.11%
2021/05/20	7	27.00	0	0.00	27.00	7	8,340	0.08%
2021/05/19	20	26.95	5	26.90	26.95	15	8,349	0.18%
2021/05/18	5	26.30	3.5	26.92	27.00	1.5	8,339	0.02%
2021/05/17	6	25.91	2	25.85	25.65	4	8,341	0.05%
2021/05/14	1	27.35	5	27.10	27.45	-4	8,180	-0.05%
2021/05/13	6	26.79	0	0.00	27.00	6	8,103	0.07%
2021/05/12	8	27.66	28	27.47	27.45	-20	7,988	-0.25%
2021/05/11	3	28.77	29	28.70	28.60	-26	7,759	-0.34%
2021/05/10	3	29.27	7	29.07	29.00	-4	7,676	-0.05%
2021/05/07	6	29.08	0	0.00	29.30	6	7,685	0.08%
2021/05/06	6	28.87	21	28.79	28.90	-15	7,676	-0.20%
2021/05/05	5	29.05	0	0.00	28.80	5	7,625	0.07%
2021/05/04	17.7	29.05	2	29.35	28.85	15.7	7,576	0.21%
2021/05/03	5	30.00	20	30.06	29.75	-15	7,425	-0.20%
2021/04/29	19.6	30.76	14	30.81	30.60	5.6	7,303	0.08%
2021/04/28	6	30.28	8.1	30.05	30.30	-2.1	6,924	-0.03%
2021/04/27	16	29.50	0	0.00	29.50	16	6,734	0.24%
2021/04/26	2.1	29.35	1	29.45	29.40	1.1	6,735	0.02%
2021/04/23	10.3	29.42	11	29.44	29.35	-0.7	6,707	-0.01%
2021/04/22	16.1	29.80	1	29.95	29.35	15.1	6,801	0.22%
2021/04/21	13	29.82	40	29.81	30.15	-27	6,734	-0.40%
2021/04/20	3	29.70	8	29.66	29.80	-5	6,621	-0.08%
2021/04/19	3	29.35	1	29.40	29.35	2	6,537	0.03%
2021/04/16	3	29.15	20	29.10	29.15	-17	6,590	-0.26%
2021/04/15	0	0.00	1.8	28.85	28.85	-1.8	6,609	-0.03%
2021/04/14	6	28.82	1	28.75	28.65	5	6,617	0.08%
2021/04/13	3	28.95	1.1	29.19	28.90	1.9	6,607	0.03%
2021/04/12	11	29.34	0	0.00	29.30	11	6,532	0.17%
2021/04/09	7	29.34	12	29.37	29.45	-5	6,479	-0.08%
2021/04/08	0	0.00	16.6	29.18	29.20	-16.6	6,460	-0.26%
2021/04/07	13	28.90	1	29.05	29.15	12	6,483	0.19%
2021/04/06	8	29.08	20	29.20	29.05	-12	6,496	-0.18%
2021/04/01	14	29.10	0	0.00	29.15	14	6,453	0.22%
2021/03/31	3	28.65	2	28.65	28.85	1	6,398	0.02%
2021/03/30	1	28.55	3	28.60	28.70	-2	6,349	-0.03%
2021/03/26	0	0.00	0.1	28.60	28.60	-0.1	6,283	0.00%
2021/03/25	6	28.68	0	28.75	28.65	6	6,276	0.10%
2021/03/24	2	29.30	8	29.31	29.30	-6	6,234	-0.10%
2021/03/23	24	29.12	1	29.10	29.25	23	6,178	0.37%
2021/03/19	1	29.00	3	28.90	29.10	-2	6,135	-0.03%
2021/03/17	6	29.06	2	29.00	29.10	4	6,181	0.06%
2021/03/16	2	29.10	0	0.00	29.15	2	6,395	0.03%
2021/03/15	14	29.04	2	29.05	29.10	12	6,548	0.18%
2021/03/12	3	28.62	25	28.83	28.95	-22	7,216	-0.30%
2021/03/11	1	28.80	6	28.88	28.80	-5	7,457	-0.07%
2021/03/10	1.4	28.81	1	28.65	28.80	0.4	7,347	0.01%
2021/03/09	25.1	28.46	15.6	28.30	28.45	9.5	7,224	0.13%
2021/03/05	3	30.20	0	0.00	30.30	3	6,822	0.04%
2021/03/04	3	30.40	3	30.30	30.40	0	6,845	0.00%
2021/03/02	1	30.75	0	0.00	30.60	1	6,832	0.01%
2021/02/26	1	30.55	1	30.40	30.95	0	6,770	0.00%
2021/02/25	2	30.70	0	0.00	30.65	2	6,746	0.03%
2021/02/24	2	30.45	1.2	30.83	30.50	0.8	6,816	0.01%
2021/02/23	15	30.86	9	30.88	31.00	6	6,687	0.09%
2021/02/22	3	30.05	5	30.12	30.25	-2	6,367	-0.03%
2021/02/19	0	0.00	32	29.84	29.90	-32	6,263	-0.51%
2021/02/18	3	29.58	0	0.00	29.65	3	6,260	0.05%
2021/02/04	0	0.00	1	29.15	29.15	-1	6,286	-0.02%
2021/02/01	2	28.78	0	0.00	29.00	2	6,387	0.03%
2021/01/29	1	29.10	0	0.00	29.10	1	6,375	0.02%
2021/01/28	2	29.23	2	29.25	29.30	0	6,332	0.00%
2021/01/27	1	29.50	0	0.00	29.45	1	6,298	0.02%
2021/01/26	0	0.00	43	29.40	29.35	-43	6,288	-0.68%
2021/01/22	1	29.20	3	29.15	29.30	-2	6,252	-0.03%
2021/01/21	3	29.22	0	0.00	29.20	3	6,236	0.05%
2021/01/20	17	29.25	0	0.00	29.15	17	6,197	0.27%
2021/01/19	1	29.90	5	29.90	29.80	-4	6,118	-0.07%
2021/01/15	8	30.09	12	30.04	29.85	-4	6,042	-0.07%
2021/01/14	6	30.00	1	30.20	30.05	5	5,906	0.08%
2021/01/13	0	0.00	1	29.85	29.85	-1	5,892	-0.02%
2021/01/12	3	30.12	4	29.89	29.80	-1	5,874	-0.02%
2021/01/11	12	29.95	2.2	30.12	30.15	9.8	5,800	0.17%
2021/01/07	2	29.50	2	29.60	29.40	0	5,610	0.00%
2021/01/06	7	29.49	1	29.45	29.40	6	5,588	0.11%
2021/01/05	4	29.53	5	29.49	29.60	-1	5,539	-0.02%
2021/01/04	3.8	29.50	1	29.45	29.50	2.8	5,540	0.05%
2020/12/31	12	29.67	0	0.00	29.50	12	5,528	0.22%
2020/12/29	9	29.26	2	29.30	29.30	7	5,419	0.13%
2020/12/28	3	29.40	0	0.00	29.40	3	5,366	0.06%
2020/12/23	3	29.07	2	29.20	29.15	1	5,323	0.02%
2020/12/22	1	29.05	1	29.10	29.00	0	5,341	0.00%
2020/12/21	2	29.15	0	29.20	29.20	2	5,356	0.04%
2020/12/18	12	29.55	2	29.60	29.40	10	5,325	0.19%
2020/12/16	0	29.40	2.1	29.36	29.40	-2.1	5,248	-0.04%
2020/12/15	12	29.45	0	0.00	29.25	12	5,195	0.23%
2020/12/14	4	30.00	0	0.00	29.80	4	5,096	0.08%
2020/12/11	5	29.93	2	30.00	29.70	3	5,063	0.06%
2020/12/10	29	30.06	6	29.95	30.05	23	4,961	0.46%
2020/12/09	14	31.12	29.4	31.28	31.15	-15.4	4,696	-0.33%
2020/12/08	73.2	32.23	38	32.13	31.75	35.2	4,523	0.78%
2020/12/07	24	30.22	14.2	30.88	31.25	9.8	3,891	0.25%
2020/12/04	0	0.00	10.1	29.90	29.90	-10.1	3,535	-0.29%
2020/12/03	14	29.76	17.4	29.73	29.65	-3.4	3,472	-0.10%
2020/12/02	1	29.60	1	29.60	29.60	0	3,435	0.00%
2020/11/30	15	29.79	17	29.69	29.50	-2	3,409	-0.06%
2020/11/27	24	29.74	3	29.78	29.75	21	3,366	0.62%
2020/11/26	1	29.60	0.2	29.60	29.65	0.8	3,339	0.02%
2020/11/25	0	0.00	11	29.52	29.65	-11	3,340	-0.33%
2020/11/24	1	29.70	0	29.60	29.60	1	3,319	0.03%
2020/11/23	2	29.30	15	29.32	29.60	-13	3,263	-0.40%
2020/11/20	10	29.15	10	29.15	29.10	0	3,261	0.00%
2020/11/19	2	29.30	0.1	29.20	29.20	1.9	3,269	0.06%
2020/11/18	1	29.10	0	0.00	29.20	1	3,272	0.03%
2020/11/13	0	0.00	3	29.35	29.35	-3	3,388	-0.09%
2020/11/11	3	29.23	0	0.00	29.35	3	3,394	0.09%
2020/11/10	1	29.05	11	28.91	29.00	-10	3,365	-0.30%
2020/11/09	0	0.00	12	29.05	28.90	-12	3,523	-0.34%
2020/11/06	8	28.94	0	0.00	28.85	8	3,665	0.22%
2020/11/04	10	28.70	0	0.00	28.75	10	3,661	0.27%
2020/11/03	3	28.55	0	0.00	28.70	3	3,685	0.08%
2020/10/30	0	0.00	14.1	28.34	28.20	-14.1	3,715	-0.38%
2020/10/29	0	0.00	3	28.45	28.45	-3	3,722	-0.08%
2020/10/28	10	28.85	0	0.00	28.60	10	3,746	0.27%
2020/10/26	0	0.00	6	28.85	28.85	-6	3,792	-0.16%
2020/10/23	10	28.95	10	29.10	28.95	0	3,837	0.00%
2020/10/22	0	0.00	3	28.90	28.95	-3	3,904	-0.08%
2020/10/21	33	29.29	2	29.10	28.95	31	4,020	0.77%
2020/10/20	0	0.00	1	28.95	28.90	-1	4,113	-0.02%
2020/10/19	1	28.70	0	0.00	28.70	1	4,135	0.02%
2020/10/15	11	28.55	0	0.00	28.60	11	4,251	0.26%
2020/10/14	3	28.50	0	0.00	28.55	3	4,286	0.07%
2020/10/12	7	28.70	10	28.60	28.40	-3	4,435	-0.07%
2020/10/08	11	28.59	0.1	28.60	28.55	10.9	4,601	0.24%
2020/10/07	8	28.75	0	0.00	28.70	8	4,946	0.16%
2020/10/06	2	28.63	0	0.00	28.50	2	5,298	0.04%
2020/09/30	0	0.00	30	28.40	28.60	-30	5,762	-0.52%
2020/09/29	3	28.25	10	28.20	28.10	-7	5,860	-0.12%
2020/09/28	0	0.00	4.4	27.97	28.05	-4.4	6,101	-0.07%
2020/09/25	1	27.60	0.2	27.75	27.60	0.8	6,327	0.01%
2020/09/24	5	27.78	2	27.80	27.65	3	6,527	0.05%
2020/09/23	1	28.20	1	28.25	28.15	0	6,661	0.00%
2020/09/22	3	28.48	2	28.50	28.45	1	6,755	0.01%
2020/09/21	0	0.00	11	28.90	28.90	-11	6,889	-0.16%
2020/09/18	0.4	28.95	6	28.90	28.95	-5.6	7,011	-0.08%
2020/09/17	0	0.00	20	28.90	28.85	-20	7,138	-0.28%
2020/09/16	1	28.85	0	0.00	28.85	1	7,190	0.01%
2020/09/10	6	29.10	14	28.94	29.10	-8	7,510	-0.11%
2020/09/08	0	0.00	1	28.60	28.60	-1	7,595	-0.01%
2020/09/07	0	0.00	12	28.60	28.45	-12	7,756	-0.15%
2020/09/04	1	28.30	22.6	28.38	28.50	-21.6	7,924	-0.27%
2020/09/02	1	28.90	19	28.85	28.85	-18	8,345	-0.22%
2020/09/01	0	0.00	3	28.85	28.85	-3	8,522	-0.04%
2020/08/31	1	28.90	4	28.95	28.90	-3	8,629	-0.03%
2020/08/28	11	29.10	8	28.98	29.15	3	8,671	0.03%
2020/08/27	2.4	28.88	3	28.95	28.85	-0.6	8,748	-0.01%
2020/08/26	0	0.00	1	29.10	28.95	-1	8,858	-0.01%
2020/08/25	0	28.40	0	0.00	28.35	0	8,837	0.00%
2020/08/24	5.4	28.01	18	28.00	28.10	-12.6	9,028	-0.14%
2020/08/21	5	27.99	16	28.03	27.95	-11	9,124	-0.12%
2020/08/20	27	27.79	10.2	27.95	27.75	16.8	9,210	0.18%
2020/08/19	5.5	28.62	50	28.50	28.45	-44.5	9,233	-0.48%
2020/08/18	5	28.75	0	0.00	28.75	5	9,372	0.05%
2020/08/17	10	28.86	0	0.00	28.85	10	9,759	0.10%
2020/08/14	1	28.20	0	0.00	28.45	1	10,623	0.01%
2020/08/13	4	28.51	0	0.00	28.25	4	10,698	0.04%
2020/08/12	12.2	28.76	0	0.00	28.75	12.2	10,562	0.12%
2020/08/11	0	0.00	2	29.45	29.40	-2	10,458	-0.02%
2020/08/10	1	29.35	0	0.00	29.35	1	10,611	0.01%
2020/08/07	6	29.26	21	29.28	29.25	-15	10,807	-0.14%
2020/08/06	2	29.35	0	0.00	29.40	2	10,949	0.02%
2020/08/05	2	29.25	0	0.00	29.35	2	11,121	0.02%
2020/08/04	0	0.00	2	29.25	29.30	-2	11,202	-0.02%
2020/08/03	6	29.25	0	0.00	29.20	6	11,308	0.05%
2020/07/31	6	29.43	0	0.00	29.55	6	11,359	0.05%
2020/07/28	4	28.38	20	28.70	28.25	-16	11,504	-0.14%
2020/07/27	11	28.65	0	0.00	28.55	11	11,547	0.10%
2020/07/24	26	29.23	1	29.00	29.00	25	11,509	0.22%
2020/07/23	2	29.65	3.2	29.63	29.60	-1.2	11,390	-0.01%
2020/07/22	4	29.89	1	29.80	29.75	3	11,429	0.03%
2020/07/21	1	29.95	1	29.85	29.85	0	11,397	0.00%
2020/07/20	1.9	29.53	0	0.00	29.65	1.9	11,411	0.02%
2020/07/17	14	29.70	0	0.00	29.55	14	11,486	0.12%
2020/07/16	5.1	30.11	1	30.15	30.15	4.1	11,564	0.04%
2020/07/15	15	29.98	35	30.20	29.85	-20	11,684	-0.17%
2020/07/14	39	30.25	5	30.20	30.35	34	11,764	0.29%
2020/07/13	11	34.04	52	34.12	34.20	-41	11,554	-0.35%
2020/07/10	10	33.94	10.1	33.91	33.90	-0.1	11,409	0.00%
2020/07/09	22	33.53	49	33.55	33.55	-27	11,334	-0.24%
2020/07/08	3	33.50	3.8	33.49	33.55	-0.8	11,280	-0.01%
2020/07/07	4	33.43	6	33.91	33.35	-2	11,272	-0.02%
2020/07/06	10	33.94	12	33.92	33.95	-2	11,266	-0.02%
2020/07/03	0	0.00	31	32.88	33.30	-31	11,364	-0.27%
2020/07/02	15	32.64	5	32.70	32.75	10	11,254	0.09%
2020/07/01	14	32.49	20	32.50	32.40	-6	11,141	-0.05%
2020/06/30	2	32.60	0	0.00	32.40	2	11,075	0.02%
2020/06/29	5	32.22	2	32.20	32.25	3	11,012	0.03%
2020/06/24	24	32.13	7	31.99	32.15	17	10,937	0.16%
2020/06/23	3	31.45	0	0.00	31.45	3	10,969	0.03%
2020/06/22	2	31.78	5	31.45	31.60	-3	11,028	-0.03%
2020/06/19	13	31.40	0	0.00	31.45	13	11,190	0.12%
2020/06/18	5	31.35	6	31.35	31.45	-1	11,126	-0.01%
2020/06/17	5	31.30	5	31.30	31.30	0	11,142	0.00%
2020/06/16	16	31.38	1	31.60	31.55	15	11,267	0.13%
2020/06/15	16	31.35	18	31.35	31.05	-2	11,582	-0.02%
2020/06/12	12	31.19	14	30.96	31.50	-2	11,701	-0.02%
2020/06/11	29	32.35	9	32.52	32.05	20	11,810	0.17%
2020/06/10	32	32.77	41	32.96	32.80	-9	11,843	-0.08%
2020/06/09	2	32.23	2	32.25	32.35	0	11,888	0.00%
2020/06/08	60	32.30	3	32.53	32.10	57	12,160	0.47%
2020/06/05	2	32.55	22	32.26	32.55	-20	12,335	-0.16%
2020/06/04	18	32.23	21	32.35	32.20	-3	12,519	-0.02%
2020/06/03	0	0.00	4	32.04	31.95	-4	12,684	-0.03%
2020/06/02	28	32.02	15	32.12	31.95	13	12,674	0.10%
2020/06/01	9	32.30	2	32.28	32.35	7	12,701	0.06%
2020/05/29	13	32.32	25	32.63	32.30	-12	12,842	-0.09%
2020/05/28	33	32.16	1	32.10	32.05	32	13,010	0.25%
2020/05/27	7	32.11	0	0.00	32.05	7	13,239	0.05%
2020/05/26	23	32.42	10	32.50	32.10	13	13,584	0.10%
2020/05/25	21	32.20	26	32.14	32.35	-5	13,635	-0.04%
2020/05/22	41	32.80	3	32.70	32.40	38	13,734	0.28%
2020/05/21	29	32.56	87	33.00	33.30	-58	13,906	-0.42%
2020/05/20	0	0.00	10	30.60	30.70	-10	13,366	-0.07%
2020/05/19	15	30.12	7	30.14	30.10	8	14,171	0.06%
2020/05/18	22	29.75	11	29.77	29.75	11	14,846	0.07%
2020/05/15	10	29.70	45	29.65	29.75	-35	15,551	-0.23%
2020/05/14	7	30.30	3	30.27	30.10	4	15,703	0.03%
2020/05/13	5	30.80	0	0.00	31.00	5	15,635	0.03%
2020/05/12	6	30.99	56	31.29	31.35	-50	15,550	-0.32%
2020/05/11	1	30.75	7	30.79	30.80	-6	15,487	-0.04%
2020/05/08	4	30.85	0	0.00	30.50	4	15,395	0.03%
2020/05/07	10	30.65	7	30.76	30.80	3	15,297	0.02%
2020/05/06	18	30.54	1	30.90	30.50	17	15,231	0.11%
2020/05/05	1	30.30	3	30.20	30.25	-2	15,125	-0.01%
2020/05/04	3	30.13	15	30.18	30.15	-12	15,101	-0.08%
2020/04/30	0	0.00	10	30.70	30.60	-10	15,050	-0.07%
2020/04/29	2	30.45	33	30.45	30.50	-31	15,013	-0.21%
2020/04/28	29	30.36	20	30.20	30.35	9	14,991	0.06%
2020/04/27	0	0.00	4	30.04	30.25	-4	15,081	-0.03%
2020/04/24	2	29.50	0	0.00	29.40	2	15,045	0.01%
2020/04/23	1	29.75	4	29.59	29.60	-3	15,106	-0.02%
2020/04/22	10	29.04	0	0.00	29.50	10	15,092	0.07%
2020/04/21	7	29.81	3	29.80	29.40	4	15,059	0.03%
2020/04/20	21	30.53	3	30.52	30.35	18	14,935	0.12%
2020/04/17	27	31.74	19	31.54	30.85	8	14,813	0.05%
2020/04/16	2	31.63	4	31.48	31.40	-2	14,601	-0.01%
2020/04/15	51	31.15	19	31.00	31.20	32	14,441	0.22%
2020/04/14	145	30.64	86	30.58	30.80	59	14,234	0.41%	大買/
2020/04/13	2	29.58	0	0.00	29.35	2	14,016	0.01%
2020/04/10	53	29.12	5	29.03	29.15	48	13,957	0.34%
2020/04/09	57.1	29.25	57	29.09	29.05	0.1	13,866	0.00%
2020/04/08	35	28.76	27	28.85	29.10	8	13,659	0.06%
2020/04/07	13	27.60	43	27.67	27.55	-30	13,336	-0.22%
2020/04/06	35	27.19	1	27.20	27.30	34	13,221	0.26%
2020/04/01	12	27.05	1	27.25	27.25	11	13,146	0.08%
2020/03/31	9	27.23	3	27.15	27.15	6	13,076	0.05%
2020/03/30	1	26.65	3	26.50	26.95	-2	12,986	-0.02%
2020/03/27	4	27.13	9	27.39	26.85	-5	12,952	-0.04%
2020/03/26	1	26.60	1	26.95	26.85	0	12,801	0.00%
2020/03/25	1	27.10	1	27.20	26.45	0	12,784	0.00%
2020/03/24	7	25.84	0	0.00	25.80	7	12,601	0.06%
2020/03/23	0.8	24.15	0	0.00	24.10	0.8	12,552	0.01%
2020/03/20	20	24.95	1	25.30	25.10	19	12,500	0.15%
2020/03/19	3	24.07	5	23.90	23.40	-2	12,332	-0.02%
2020/03/18	3	26.72	9.4	26.47	26.00	-6.4	11,994	-0.05%
2020/03/17	10	27.24	4	26.86	26.80	6	11,782	0.05%
2020/03/16	3	29.02	12	28.67	27.75	-9	11,545	-0.08%
2020/03/13	118	28.10	106	28.43	28.95	12	11,507	0.10%	大買/大賣/
2020/03/12	43	29.82	15	29.93	30.05	28	11,085	0.25%
2020/03/11	39	32.11	16.1	31.98	31.60	22.9	10,744	0.21%
2020/03/10	9	32.97	152	33.35	33.35	-143	10,395	-1.38%	大賣/鉅額交易
2020/03/09	11	32.97	2	32.70	32.70	9	10,107	0.09%
2020/03/06	0	0.00	1	34.00	34.10	-1	9,880	-0.01%
2020/03/05	9.7	34.07	30	34.25	34.25	-20.3	9,839	-0.21%
2020/03/04	12	33.76	4	33.81	33.70	8	9,695	0.08%
2020/03/03	251	34.86	95	34.72	34.50	156	9,468	1.65%	大買/鉅額交易
2020/03/02	10	33.26	19	34.01	34.25	-9	9,098	-0.10%
2020/02/27	26	34.81	327	34.06	34.05	-301	8,789	-3.42%	大賣/鉅額交易
2020/02/26	12	34.78	111	34.67	34.75	-99	8,378	-1.18%	大賣/
2020/02/25	41	34.58	46	35.05	34.55	-5	8,182	-0.06%
2020/02/24	440	34.68	311	34.90	35.10	129	7,914	1.63%	大買/大賣/鉅額交易
2020/02/21	40	34.47	49.3	34.28	34.20	-9.3	7,428	-0.13%
2020/02/20	229	34.37	258.1	34.34	34.40	-29.1	7,200	-0.40%	大買/大賣/
2020/02/19	306	32.32	255	33.26	33.50	51	6,467	0.79%	大買/大賣/
2020/02/18	378	31.92	85	31.80	31.60	293	5,842	5.01%	大買/鉅額交易
2020/02/17	31	30.65	33	30.33	30.50	-2	5,350	-0.04%
2020/02/14	1	30.00	0	0.00	29.70	1	5,272	0.02%
2020/02/13	0	0.00	3	29.50	29.35	-3	5,375	-0.06%
2020/02/12	1	28.95	5	29.45	29.45	-4	5,428	-0.07%
2020/02/11	1	28.70	3	28.65	28.70	-2	5,418	-0.04%
2020/02/10	11	28.42	4	28.75	28.65	7	5,423	0.13%
2020/02/07	1	28.65	0	0.00	28.60	1	5,403	0.02%
2020/02/06	3	28.80	0	0.00	28.80	3	5,412	0.06%
2020/02/05	2	28.53	0	0.00	28.50	2	5,408	0.04%
2020/02/04	1	28.50	0	0.00	28.50	1	5,368	0.02%
2020/02/03	0	0.00	4	28.00	28.40	-4	5,355	-0.07%
2020/01/31	5	29.01	1	29.00	29.00	4	5,286	0.08%
2020/01/30	14	29.05	3	28.50	28.95	11	5,300	0.21%
2020/01/20	1	30.60	5	30.47	30.35	-4	5,211	-0.08%
2020/01/17	0	0.00	1	30.30	30.40	-1	5,432	-0.02%
2020/01/16	0	0.00	22.9	29.90	29.95	-22.9	5,315	-0.43%
2020/01/15	0	0.00	32	29.85	29.85	-32	5,260	-0.61%
2020/01/14	3	29.60	3.2	29.68	29.70	-0.2	5,180	0.00%
2020/01/13	0	0.00	2	29.20	29.20	-2	5,078	-0.04%
2020/01/10	2	28.90	2	28.98	29.00	0	5,041	0.00%
2020/01/07	0	0.00	15	28.60	28.55	-15	5,001	-0.30%
2020/01/03	16	28.89	3	28.87	28.95	13	4,950	0.26%
2020/01/02	2	29.10	1	29.10	28.95	1	4,932	0.02%
2019/12/31	1	29.00	0	0.00	29.00	1	4,892	0.02%
2019/12/30	2	29.13	8	29.06	29.10	-6	4,877	-0.12%
2019/12/26	0	0.00	0.5	28.95	29.00	-0.5	4,880	-0.01%
2019/12/25	1	28.95	0	0.00	29.00	1	4,894	0.02%
2019/12/24	2	28.90	1	28.95	29.00	1	4,917	0.02%
2019/12/20	4	29.00	0	0.00	29.00	4	5,011	0.08%
2019/12/19	2	29.20	1	29.25	29.20	1	4,929	0.02%
2019/12/18	3	29.23	26	29.10	29.20	-23	4,875	-0.47%
2019/12/17	0	0.00	15	28.70	28.80	-15	4,772	-0.31%
2019/12/16	0	0.00	5	28.65	28.75	-5	4,736	-0.11%
2019/12/11	1	28.65	9	28.69	28.70	-8	4,646	-0.17%
2019/12/10	33	29.02	6	28.73	28.80	27	4,624	0.58%
2019/12/09	0	0.00	1	28.40	28.35	-1	4,434	-0.02%
2019/12/06	2	28.43	1	28.40	28.45	1	4,445	0.02%
2019/12/05	1	27.95	0	0.00	28.00	1	4,408	0.02%
2019/12/04	6	27.80	0	0.00	27.90	6	4,382	0.14%
2019/12/02	0	0.00	8	27.86	28.00	-8	4,352	-0.18%
2019/11/29	5	28.25	0	0.00	28.35	5	4,290	0.12%
2019/11/28	2	28.40	0	0.00	28.40	2	4,253	0.05%
2019/11/26	10	28.40	8	28.40	28.50	2	4,267	0.05%
2019/11/25	1	28.55	7	28.50	28.50	-6	4,288	-0.14%
2019/11/21	0	0.00	7	28.76	28.75	-7	4,296	-0.16%
2019/11/20	6	28.97	0	0.00	28.90	6	4,255	0.14%
2019/11/19	8	29.75	6	29.60	29.30	2	4,174	0.05%
2019/11/18	7	29.28	4	29.15	29.30	3	4,043	0.07%
2019/11/15	11	28.80	0	0.00	28.60	11	3,849	0.29%
2019/11/14	0	0.00	1	28.50	28.70	-1	3,743	-0.03%
2019/11/13	11	28.81	2.2	28.90	28.90	8.9	3,464	0.26%
2019/11/12	16	28.10	11.5	28.41	28.50	4.5	3,212	0.14%
2019/11/11	5	27.80	9	27.78	27.75	-4	2,970	-0.13%
2019/11/01	0	0.00	3	26.75	26.75	-3	2,631	-0.11%
2019/10/30	0.7	26.80	0	0.00	26.80	0.7	2,644	0.03%
2019/10/29	2	26.55	6	26.39	26.60	-4	2,615	-0.15%
2019/10/28	12	27.08	1	26.95	26.90	11	2,532	0.43%
2019/10/25	7	26.78	14	27.05	27.10	-7	2,462	-0.28%
2019/10/24	1	25.90	0	0.00	26.00	1	2,207	0.05%
2019/10/18	3	25.40	0	0.00	25.45	3	2,161	0.14%
2019/10/17	4	25.45	1	25.45	25.50	3	2,137	0.14%
2019/10/16	3	25.70	5	25.46	25.70	-2	2,100	-0.10%
2019/10/15	1	25.90	0	0.00	25.90	1	2,048	0.05%
2019/10/09	12	25.91	0	0.00	25.70	12	2,060	0.58%
2019/10/08	6	26.16	1	26.20	26.10	5	2,040	0.25%
2019/10/04	1	25.95	1	25.85	26.00	0	2,052	0.00%
2019/09/27	1	26.00	0	0.00	26.15	1	1,979	0.05%
2019/09/26	6	26.37	5.1	26.45	26.25	0.9	1,941	0.05%
2019/09/25	16.3	25.95	0	0.00	26.00	16.3	1,854	0.88%
2019/09/24	0	0.00	4	26.50	26.45	-4	1,789	-0.22%
2019/09/20	5	26.20	0	0.00	26.15	5	1,772	0.28%
2019/09/18	3	26.10	0	0.00	26.25	3	1,772	0.17%
2019/09/10	0.6	26.80	0	0.00	26.60	0.6	1,677	0.04%
2019/09/02	1	27.60	0	0.00	27.65	1	1,667	0.06%
2019/08/30	1	27.45	12	27.45	27.60	-11	1,658	-0.66%
2019/08/29	0	0.00	5	26.85	27.30	-5	1,637	-0.31%
2019/08/28	1	26.45	3	26.70	26.65	-2	1,599	-0.13%
2019/08/27	1	31.55	0	0.00	31.55	1	1,530	0.07%
2019/08/16	1	31.20	0	0.00	31.45	1	1,421	0.07%
2019/08/15	3	31.20	1	31.20	31.40	2	1,414	0.14%
2019/08/07	20	31.03	0	0.00	31.00	20	1,407	1.42%
2019/08/06	7	30.70	1	30.75	31.00	6	1,433	0.42%
2019/08/05	3	31.05	0	0.00	31.20	3	1,450	0.21%
2019/08/02	5	31.84	0	0.00	31.90	5	1,517	0.33%
2019/08/01	0	0.00	5	32.25	32.20	-5	1,492	-0.33%
2019/07/29	0	0.00	20	32.30	32.35	-20	1,508	-1.33%
2019/07/23	2	31.75	0	0.00	31.75	2	1,507	0.13%
2019/07/22	0.6	31.90	0	0.00	31.90	0.6	1,500	0.04%
2019/07/18	5	32.10	4	32.10	32.05	1	1,486	0.07%
2019/07/16	2	32.30	0	0.00	32.40	2	1,479	0.14%
2019/07/15	0	0.00	2	32.30	32.45	-2	1,471	-0.14%
2019/07/12	3	31.97	15	31.90	32.15	-12	1,465	-0.82%
2019/07/11	15	31.95	0	0.00	32.00	15	1,460	1.03%
2019/07/02	1	31.25	0	0.00	31.20	1	1,538	0.07%
2019/06/28	0	0.00	68	31.05	31.10	-68	1,556	-4.37%
2019/06/24	1	30.55	1	30.75	30.70	0	1,558	0.00%
2019/06/12	2	29.55	0	0.00	29.55	2	1,794	0.11%
2019/06/11	3	29.73	1	29.75	29.75	2	1,813	0.11%
2019/05/30	1	28.95	0	0.00	29.10	1	2,087	0.05%
2019/05/29	1	29.10	0	0.00	29.20	1	2,268	0.04%
2019/05/28	5	28.60	0	0.00	28.60	5	2,349	0.21%
2019/05/24	0.1	29.20	0	0.00	29.20	0.1	2,357	0.00%
2019/05/21	1	29.45	0	0.00	29.50	1	2,383	0.04%
2019/05/20	1	29.65	0	0.00	29.40	1	2,379	0.04%
2019/05/16	11	29.85	0	0.00	29.50	11	2,395	0.46%
2019/05/15	40	30.03	0	0.00	30.00	40	2,391	1.67%
2019/05/13	2	29.38	0	0.00	29.35	2	2,394	0.08%
2019/05/10	25	30.39	0	0.00	30.10	25	2,400	1.04%
2019/05/08	2	31.65	0	0.00	31.70	2	2,317	0.09%
2019/05/07	0	0.00	0.3	31.95	32.00	-0.3	2,319	-0.01%
2019/05/06	10	31.88	0	0.00	31.90	10	2,359	0.42%
2019/05/03	28	32.30	0	0.00	32.25	28	2,343	1.19%
2019/04/29	20	32.05	2	32.08	31.95	18	2,323	0.77%
2019/04/17	1	31.75	1	31.75	31.85	0	2,375	0.00%
2019/04/16	0	0.00	0.7	31.55	31.70	-0.7	2,359	-0.03%
2019/04/09	0	0.00	1	32.45	32.50	-1	2,297	-0.04%
2019/04/08	1	32.45	2	32.43	32.50	-1	2,306	-0.04%
2019/04/03	0.2	31.80	0	0.00	31.90	0.2	2,289	0.01%
2019/03/28	5	31.40	0	0.00	31.60	5	2,611	0.19%
2019/03/27	16	31.60	0	0.00	31.65	16	2,647	0.60%
2019/03/25	0	0.00	5	31.25	31.40	-5	2,688	-0.19%
2019/03/22	1	31.60	0	0.00	31.60	1	2,692	0.04%
2019/03/20	0	0.00	1	31.45	31.50	-1	2,664	-0.04%
2019/03/19	0	0.00	2	31.55	31.50	-2	2,648	-0.08%
2019/03/18	0	0.00	38	31.18	31.30	-38	2,621	-1.45%
2019/03/15	3	30.70	0	0.00	31.05	3	2,591	0.12%
2019/03/13	2	30.88	2	31.13	30.85	0	2,370	0.00%
2019/03/12	19	30.97	2	31.00	30.80	17	2,340	0.73%
2019/03/11	2	31.00	7	31.20	31.05	-5	2,288	-0.22%
2019/03/08	14	30.80	2	30.80	31.15	12	2,259	0.53%
2019/03/07	34	31.37	1	31.25	31.05	33	2,233	1.48%
2019/03/06	1	31.85	0	0.00	31.80	1	2,191	0.05%
2019/03/05	0	0.00	5	32.08	32.05	-5	2,155	-0.23%
2019/03/04	26	31.54	13	31.85	31.90	13	2,056	0.63%
2019/02/27	0	0.00	1	30.00	29.90	-1	1,847	-0.05%
2019/02/26	0	0.00	0.7	29.00	29.15	-0.7	1,743	-0.04%
2019/02/21	0	0.00	3.4	28.68	28.60	-3.4	1,692	-0.20%
2019/02/20	1	28.55	0	0.00	28.60	1	1,673	0.06%
2019/02/18	0.3	28.20	0	0.00	28.20	0.3	1,643	0.02%
2019/01/25	0	0.00	10	27.53	27.50	-10	1,526	-0.66%
2019/01/11	0	0.00	10	25.65	25.70	-10	1,476	-0.68%
2019/01/10	0	0.00	2	25.38	25.55	-2	1,492	-0.13%
2019/01/09	0	0.00	2	25.28	25.30	-2	1,488	-0.13%
2018/12/27	0	0.00	1	24.75	24.55	-1	1,593	-0.06%
2018/12/25	8	23.83	0	0.00	23.40	8	1,630	0.49%
2018/12/24	6	24.77	0	0.00	24.05	6	1,552	0.39%
2018/12/22	14	24.54	1	24.50	24.70	13	1,474	0.88%
2018/12/21	2	24.50	1	24.60	23.85	1	1,450	0.07%
2018/12/20	2.1	25.17	1	25.15	24.90	1.1	1,287	0.09%
2018/12/19	1	25.90	0	0.00	25.55	1	1,245	0.08%
2018/12/18	1	26.25	1	26.00	26.10	0	1,210	0.00%
2018/11/15	3	27.10	0	0.00	27.20	3	1,766	0.17%
2018/10/25	0	0.00	1	24.60	24.70	-1	1,765	-0.06%
2018/10/24	1	25.10	0	0.00	25.10	1	1,756	0.06%
2018/10/05	0	0.00	3.4	26.40	26.30	-3.4	1,648	-0.21%
2018/10/03	2	27.10	0	0.00	26.90	2	1,594	0.13%
2018/09/20	0.4	28.45	0	0.00	28.45	0.4	1,486	0.03%
2018/09/10	0	0.00	23	28.65	28.65	-23	1,465	-1.57%
2018/09/06	1	29.85	1	29.90	29.85	0	1,415	0.00%
2018/09/04	27	35.73	2	35.43	35.40	25	1,298	1.92%
2018/09/03	0	0.00	5	35.50	35.60	-5	1,234	-0.41%
2018/08/30	0	0.00	1	35.40	35.25	-1	1,170	-0.09%
2018/08/28	1	35.00	0	0.00	35.00	1	1,150	0.09%
2018/08/24	2	34.33	0	0.00	34.35	2	1,109	0.18%
2018/08/17	0	0.00	1	34.00	34.00	-1	1,146	-0.09%
2018/08/09	0	0.00	10	34.00	34.00	-10	1,144	-0.87%
2018/08/08	4	34.20	0	0.00	34.10	4	1,155	0.35%
2018/07/19	0	0.00	10	33.95	33.85	-10	1,219	-0.82%
2018/07/18	1	33.45	1	33.30	33.35	0	1,189	0.00%
2018/06/27	1	32.95	1	32.90	32.95	0	1,278	0.00%
2018/06/20	18	32.75	5.7	32.67	32.90	12.3	1,388	0.88%
2018/06/13	0.1	32.90	0	0.00	32.95	0.1	1,375	0.01%
2018/06/11	0	0.00	1	33.15	32.95	-1	1,530	-0.07%
2018/06/06	0	0.00	1	33.75	33.60	-1	1,536	-0.07%
2018/05/31	1	32.95	1	32.90	32.90	0	1,477	0.00%
2018/05/25	1	33.00	0	0.00	32.95	1	1,469	0.07%
2018/05/23	10	32.75	0	0.00	32.75	10	1,473	0.68%
2018/05/22	0	0.00	1	32.70	32.80	-1	1,480	-0.07%
2018/05/21	1	32.70	0	0.00	32.90	1	1,485	0.07%
2018/05/18	10	32.70	0	0.00	32.70	10	1,498	0.67%
2018/05/16	1	32.50	0	0.00	32.50	1	1,529	0.07%
2018/05/14	4	32.00	0	0.00	32.10	4	1,625	0.25%
2018/04/24	2	33.10	0	0.00	32.55	2	1,786	0.11%
2018/04/03	2	33.75	0	0.00	33.65	2	2,015	0.10%
2018/03/31	0	0.00	5	34.20	34.20	-5	2,025	-0.25%
2018/03/29	0	0.00	1	33.65	33.65	-1	2,021	-0.05%
2018/03/26	21	33.04	0	0.00	32.90	21	1,997	1.05%
2018/03/19	1	33.40	1	33.25	33.30	0	2,302	0.00%
2018/03/15	0	0.00	2	33.15	33.00	-2	2,233	-0.09%
2018/03/08	1	32.10	0	0.00	32.30	1	2,243	0.04%
2018/02/21	5	31.35	0	0.00	31.35	5	2,526	0.20%
2018/02/12	0.4	31.00	0	0.00	31.00	0.4	2,529	0.02%
2018/02/07	2	31.00	0	0.00	31.00	2	2,606	0.08%
2018/02/02	0	0.00	4	33.60	33.40	-4	2,560	-0.16%
2018/01/30	1	33.85	0	0.00	34.05	1	2,573	0.04%
2018/01/25	2	33.85	0	0.00	33.90	2	2,611	0.08%
2018/01/17	0	0.00	2	33.65	33.45	-2	2,596	-0.08%
2018/01/10	2.2	33.81	8	34.66	33.95	-5.8	2,695	-0.22%
2018/01/09	0	0.00	0	35.40	35.55	0	2,601	0.00%